Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

39.66 -0.16 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 7.289 7.411 7.289 7.332 109,512 +0.01(+0.17%)
May 30, 2006 7.362 7.439 7.289 7.320 62,953 -0.09(-1.19%)
May 26, 2006 7.426 7.463 7.323 7.408 79,674 +0.04(+0.58%)
May 25, 2006 7.326 7.448 7.323 7.365 73,445 -0.02(-0.33%)
May 24, 2006 7.289 7.390 7.243 7.390 50,493 +0.13(+1.81%)
May 23, 2006 7.472 7.472 7.250 7.259 124,266 -0.16(-2.22%)
May 22, 2006 7.308 7.448 7.247 7.423 152,792 -0.04(-0.49%)
May 19, 2006 7.472 7.527 7.411 7.460 73,445 -0.02(-0.33%)
May 18, 2006 7.570 7.570 7.484 7.484 99,347 -0.09(-1.13%)
May 17, 2006 7.555 7.576 7.494 7.570 86,560 -0.02(-0.20%)
May 16, 2006 7.609 7.625 7.552 7.585 138,365 -0.02(-0.32%)
May 15, 2006 7.518 7.609 7.475 7.609 91,478 +0.13(+1.80%)
May 12, 2006 7.494 7.527 7.463 7.475 32,460 -0.02(-0.24%)
May 11, 2006 7.524 7.524 7.445 7.494 118,692 -0.02(-0.20%)
May 10, 2006 7.570 7.594 7.491 7.509 126,889 -0.07(-0.93%)
May 09, 2006 7.600 7.600 7.555 7.579 86,560 +0.01(+0.12%)
May 08, 2006 7.655 7.655 7.570 7.570 86,560 -0.09(-1.12%)
May 05, 2006 7.609 7.655 7.609 7.655 171,153 +0.05(+0.60%)
May 04, 2006 7.582 7.652 7.582 7.609 48,854 +0.03(+0.40%)
May 03, 2006 7.594 7.628 7.555 7.579 57,706 -0.03(-0.44%)
May 02, 2006 7.625 7.652 7.582 7.613 91,478 -0.01(-0.16%)
May 01, 2006 7.564 7.643 7.564 7.625 58,690 +0.01(+0.08%)
Apr 28, 2006 7.594 7.619 7.548 7.619 54,756 +0.05(+0.73%)
Apr 27, 2006 7.579 7.625 7.533 7.564 78,035 -0.02(-0.20%)
Apr 26, 2006 7.609 7.625 7.548 7.579 56,067 +0.00(+0.00%)
Apr 25, 2006 7.603 7.655 7.518 7.579 125,250 +0.01(+0.08%)
Apr 24, 2006 7.573 7.594 7.538 7.573 97,380 -0.02(-0.20%)
Apr 21, 2006 7.609 7.661 7.567 7.588 89,839 -0.02(-0.28%)
Apr 20, 2006 7.710 7.731 7.597 7.609 110,167 -0.09(-1.11%)
Apr 19, 2006 7.695 7.704 7.600 7.695 121,315 -0.06(-0.75%)
Apr 18, 2006 7.783 7.813 7.689 7.753 128,529 -0.05(-0.70%)
Apr 17, 2006 7.777 7.896 7.747 7.808 116,397 +0.00(+0.00%)
Apr 13, 2006 7.768 7.808 7.701 7.808 61,641 +0.04(+0.51%)
Apr 12, 2006 7.777 7.789 7.704 7.768 95,085 -0.02(-0.20%)
Apr 11, 2006 7.887 7.912 7.759 7.783 70,166 -0.13(-1.69%)
Apr 10, 2006 7.930 7.930 7.857 7.918 60,330 -0.04(-0.46%)
Apr 07, 2006 8.021 8.044 7.899 7.954 86,560 -0.08(-0.99%)
Apr 06, 2006 8.064 8.093 7.994 8.033 59,346 -0.05(-0.60%)
Apr 05, 2006 8.113 8.116 8.055 8.082 61,969 -0.02(-0.26%)
Apr 04, 2006 8.105 8.116 8.052 8.104 74,428 +0.00(+0.04%)
Apr 03, 2006 8.091 8.128 8.061 8.101 58,034 -0.02(-0.26%)
Mar 31, 2006 8.113 8.143 8.046 8.122 56,067 +0.00(+0.04%)
Mar 30, 2006 8.174 8.177 8.082 8.119 59,018 -0.02(-0.30%)
Mar 29, 2006 8.174 8.180 8.055 8.143 70,166 -0.05(-0.56%)
Mar 28, 2006 8.204 8.235 8.073 8.189 76,068 -0.05(-0.56%)
Mar 27, 2006 8.293 8.296 8.189 8.235 99,019 -0.04(-0.48%)
Mar 24, 2006 8.186 8.311 8.186 8.274 43,280 +0.06(+0.71%)
Mar 23, 2006 8.146 8.250 8.122 8.216 57,051 +0.13(+1.62%)
Mar 22, 2006 8.158 8.213 8.067 8.085 53,772 -0.03(-0.41%)
Mar 21, 2006 8.250 8.280 8.082 8.119 62,953 -0.15(-1.77%)
Mar 20, 2006 8.433 8.433 8.265 8.265 80,986 -0.17(-1.99%)
Mar 17, 2006 8.433 8.442 8.341 8.433 44,263 +0.03(+0.36%)
Mar 16, 2006 8.430 8.509 8.372 8.402 48,854 -0.03(-0.33%)
Mar 15, 2006 8.302 8.445 8.280 8.430 71,805 +0.11(+1.32%)
Mar 14, 2006 8.372 8.384 8.296 8.320 46,231 -0.05(-0.62%)
Mar 13, 2006 8.457 8.457 8.357 8.372 67,215 -0.14(-1.68%)
Mar 10, 2006 8.463 8.570 8.448 8.515 41,312 +0.05(+0.65%)
Mar 09, 2006 8.341 8.524 8.296 8.460 82,625 +0.07(+0.87%)
Mar 08, 2006 8.296 8.418 8.204 8.387 63,608 +0.06(+0.77%)
Mar 07, 2006 8.341 8.354 8.235 8.323 73,117 +0.00(+0.00%)
Mar 06, 2006 8.296 8.344 8.235 8.323 125,906 -0.05(-0.58%)
Mar 03, 2006 8.326 8.433 8.296 8.372 94,101 +0.02(+0.22%)
Mar 02, 2006 8.387 8.412 8.302 8.354 52,133 -0.00(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.